Microsoft xStock Historical Data

MSFTx Page 12
Download
Date Close Price change Market cap Trading volume
Jul 20, 3 PM $ 398.82
+0.76%
$ 398,822 $ 114,620
Jul 20, 2 PM $ 395.83
+1.17%
$ 395,830 $ 78,209
Jul 20, 1 PM $ 391.2
+0.30%
$ 391,200 $ 67,148
Jul 20, 12 PM $ 390.03
+0.33%
$ 390,029 $ 52,196
Jul 20, 11 AM $ 388.75
-1.75%
$ 388,751 $ 43,643
Jul 20, 10 AM $ 395.67
+0.49%
$ 395,667 $ 33,979
Jul 20, 9 AM $ 393.74
-0.20%
$ 393,736 $ 22,855
Jul 20, 8 AM $ 394.51
-0.28%
$ 394,508 $ 18,264
Jul 20, 7 AM $ 395.63
+0.07%
$ 395,627 $ 15,163
Jul 20, 6 AM $ 395.35
+0.02%
$ 395,348 $ 13,844
Jul 20, 5 AM $ 395.26
-0.01%
$ 395,262 $ 13,852
Jul 20, 4 AM $ 395.28
+0.26%
$ 395,282 $ 13,980
Jul 20, 3 AM $ 394.25
-0.23%
$ 394,246 $ 19,728
Jul 20, 2 AM $ 395.14
+0.01%
$ 395,139 $ 19,714
Jul 20, 1 AM $ 395.08
-0.08%
$ 395,082 $ 19,772
Jul 20, 12 AM $ 395.4
-0.32%
$ 395,397 $ 18,590
Jul 19, 11 PM $ 396.67
-0.12%
$ 396,670 $ 14,861
Jul 19, 10 PM $ 397.15
-0.01%
$ 397,154 $ 15,355
Jul 19, 9 PM $ 397.21
-0.01%
$ 397,207 $ 15,985
Jul 19, 8 PM $ 397.23
-0.06%
$ 397,232 $ 16,047
Jul 19, 7 PM $ 397.48
-0.01%
$ 397,476 $ 13,190
Jul 19, 6 PM $ 397.51
-0.04%
$ 397,512 $ 13,105
Jul 19, 5 PM $ 397.68
+0.09%
$ 397,683 $ 12,986
Jul 19, 4 PM $ 397.34
-0.01%
$ 397,342 $ 12,923
Jul 19, 3 PM $ 397.36
-0.02%
$ 397,364 $ 13,220
Jul 19, 2 PM $ 397.43
+0.21%
$ 397,427 $ 28,642
Jul 19, 1 PM $ 396.61
-0.06%
$ 396,610 $ 50,618
Jul 19, 12 PM $ 396.84
-0.10%
$ 396,844 $ 50,777
Jul 19, 11 AM $ 397.23
+0.05%
$ 397,229 $ 50,760
Jul 19, 10 AM $ 397.05
+0.01%
$ 397,049 $ 50,935
Jul 19, 9 AM $ 396.99
-0.18%
$ 396,990 $ 49,966
Jul 19, 8 AM $ 397.72
+0.00%
$ 397,725 $ 49,625
Jul 19, 7 AM $ 397.72
+0.10%
$ 397,724 $ 49,621
Jul 19, 6 AM $ 397.34
-0.02%
$ 397,340 $ 49,587
Jul 19, 5 AM $ 397.44
+0.00%
$ 397,437 $ 49,562
Jul 19, 4 AM $ 397.43
+0.24%
$ 397,431 $ 49,441
Jul 19, 3 AM $ 396.47
+0.00%
$ 396,474 $ 41,192
Jul 19, 2 AM $ 396.49
+0.04%
$ 396,488 $ 41,364
Jul 19, 1 AM $ 396.34
+0.00%
$ 396,342 $ 41,401
Jul 19, 12 AM $ 396.35
+0.06%
$ 396,348 $ 41,401
Jul 18, 11 PM $ 396.1
+0.02%
$ 396,097 $ 40,876
Jul 18, 10 PM $ 396.01
-0.07%
$ 396,007 $ 40,353
Jul 18, 9 PM $ 396.29
-0.04%
$ 396,286 $ 39,912
Jul 18, 8 PM $ 396.43
+0.10%
$ 396,432 $ 39,828
Jul 18, 7 PM $ 396.04
+0.00%
$ 396,039 $ 40,379
Jul 18, 6 PM $ 396.04
+0.00%
$ 396,043 $ 40,918
Jul 18, 5 PM $ 396.05
+0.03%
$ 396,055 $ 42,020
Jul 18, 4 PM $ 395.95
+0.08%
$ 395,949 $ 43,183
Jul 18, 3 PM $ 395.63
+0.10%
$ 395,628 $ 49,223
Jul 18, 2 PM $ 395.23
-0.12%
$ 395,234 $ 33,457